US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.08	19.15	18.23	18.23	714,581	-0.79(-4.14%)
Apr 29, 2008	19.09	19.20	18.68	19.02	488,135	-0.18(-0.94%)
Apr 28, 2008	18.81	19.38	18.52	19.20	424,380	+0.43(+2.32%)
Apr 25, 2008	18.80	19.00	18.20	18.77	977,261	+0.08(+0.44%)
Apr 24, 2008	17.84	18.78	17.52	18.69	817,161	+0.85(+4.77%)
Apr 23, 2008	18.52	18.52	17.57	17.84	1,149,069	-0.60(-3.24%)
Apr 22, 2008	18.64	18.99	18.27	18.43	1,913,339	-0.42(-2.21%)
Apr 21, 2008	18.97	18.98	18.52	18.85	1,634,092	-0.24(-1.28%)
Apr 18, 2008	19.47	19.56	18.94	19.09	1,650,601	+0.15(+0.81%)
Apr 17, 2008	19.03	19.08	18.50	18.94	994,226	-0.16(-0.85%)
Apr 16, 2008	18.46	19.10	18.32	19.10	1,428,699	+0.83(+4.56%)
Apr 15, 2008	17.99	18.31	17.66	18.27	1,130,607	+0.38(+2.13%)
Apr 14, 2008	18.43	18.43	17.69	17.89	915,167	-0.55(-2.99%)
Apr 11, 2008	18.54	18.99	18.16	18.44	915,890	-0.44(-2.35%)
Apr 10, 2008	18.26	19.22	18.26	18.89	2,685,541	+0.59(+3.22%)
Apr 09, 2008	19.31	19.47	18.22	18.30	2,172,028	-0.98(-5.07%)
Apr 08, 2008	19.69	20.12	18.89	19.28	2,312,989	-0.68(-3.40%)
Apr 07, 2008	20.44	20.81	19.87	19.95	3,914,897	-0.06(-0.32%)
Apr 04, 2008	20.37	20.37	19.65	20.02	2,842,917	-0.24(-1.16%)
Apr 03, 2008	19.63	20.31	19.04	20.25	2,160,766	+0.63(+3.20%)
Apr 02, 2008	19.63	20.19	19.45	19.63	3,744,868	+0.62(+3.27%)
Apr 01, 2008	18.72	19.47	18.44	19.00	2,085,296	+0.81(+4.48%)
Mar 31, 2008	17.65	18.46	17.44	18.19	973,214	+0.60(+3.40%)
Mar 28, 2008	17.94	18.04	17.50	17.59	854,194	-0.43(-2.41%)
Mar 27, 2008	18.18	18.67	17.62	18.03	1,487,135	+0.34(+1.89%)
Mar 26, 2008	19.00	19.00	17.66	17.69	2,747,137	-1.28(-6.73%)
Mar 25, 2008	19.41	19.41	18.65	18.97	1,358,261	-0.07(-0.38%)
Mar 24, 2008	18.50	19.63	18.11	19.04	3,812,996	+1.05(+5.84%)
Mar 21, 2008	17.01	18.33	16.94	17.99	1,075,023	+0.00(+0.00%)
Mar 20, 2008	17.01	18.33	16.94	17.99	1,075,023	+1.10(+6.54%)
Mar 19, 2008	16.92	17.69	16.89	16.89	1,395,875	+0.00(+0.00%)
Mar 18, 2008	16.07	17.11	16.05	16.89	1,115,294	+1.39(+8.94%)
Mar 17, 2008	15.65	16.15	15.12	15.50	958,966	-0.47(-2.95%)
Mar 14, 2008	17.24	17.24	15.63	15.97	1,038,737	-0.67(-4.03%)
Mar 13, 2008	15.21	16.75	15.03	16.64	903,487	+1.10(+7.05%)
Mar 12, 2008	16.17	16.39	15.53	15.55	626,493	-0.53(-3.27%)
Mar 11, 2008	15.43	16.12	15.01	16.07	1,875,116	+1.29(+8.70%)
Mar 10, 2008	15.36	15.66	14.76	14.78	707,722	-0.40(-2.62%)
Mar 07, 2008	15.11	15.74	14.77	15.18	933,406	-0.18(-1.18%)
Mar 06, 2008	16.15	16.27	15.19	15.36	2,134,368	-1.02(-6.24%)
Mar 05, 2008	16.75	16.91	16.15	16.39	753,662	-0.10(-0.60%)
Mar 04, 2008	15.75	16.62	15.39	16.49	996,040	+0.45(+2.82%)
Mar 03, 2008	16.74	16.74	15.78	16.03	889,689	-0.72(-4.27%)
Feb 29, 2008	17.56	17.68	16.57	16.75	1,634,718	-1.17(-6.52%)
Feb 28, 2008	18.73	18.73	17.84	17.92	794,024	-0.97(-5.12%)
Feb 27, 2008	18.52	19.33	18.31	18.88	646,890	+0.26(+1.40%)
Feb 26, 2008	17.56	19.02	17.38	18.62	1,529,944	+1.12(+6.41%)
Feb 25, 2008	17.02	17.50	16.70	17.50	633,117	+0.62(+3.65%)
Feb 22, 2008	16.90	16.97	16.38	16.89	501,958	+0.02(+0.11%)
Feb 21, 2008	17.58	17.85	16.80	16.87	493,939	-0.46(-2.66%)
Feb 20, 2008	16.62	17.38	16.41	17.33	930,252	+0.72(+4.30%)
Feb 19, 2008	16.51	16.96	16.51	16.61	985,254	+0.14(+0.82%)
Feb 18, 2008	17.16	17.17	16.22	16.48	0	+0.00(+0.00%)
Feb 15, 2008	17.16	17.17	16.22	16.48	878,332	-0.70(-4.06%)
Feb 14, 2008	17.94	17.94	17.04	17.18	603,157	-0.50(-2.82%)
Feb 13, 2008	17.45	17.75	17.15	17.67	490,501	+0.39(+2.23%)
Feb 12, 2008	17.85	17.97	17.06	17.29	803,922	-0.13(-0.76%)
Feb 11, 2008	17.09	17.77	16.54	17.42	565,354	+0.35(+2.07%)
Feb 08, 2008	17.30	17.52	16.57	17.07	976,078	-0.24(-1.36%)
Feb 07, 2008	16.98	18.21	16.98	17.30	1,071,679	+0.05(+0.26%)
Feb 06, 2008	17.98	18.27	17.18	17.26	1,508,526	-0.58(-3.25%)
Feb 05, 2008	18.15	19.25	17.84	17.84	1,561,954	-0.51(-2.76%)
Feb 04, 2008	19.55	19.59	18.09	18.34	1,582,427	-1.19(-6.07%)